RELX PLC REL
LSE · Vereinigtes Königreich · Kommerzielle Dienstleistungen
GBp 2.458,20-37,80 (-1,51 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.458,00 | -1,52 % | GBp 2.460,00 | GBp 2.501,00 | GBp 2.418,00 | 1,31M |
| 2026-09-30 | GBp 2.496,00 | -0,04 % | GBp 2.501,00 | GBp 2.545,00 | GBp 2.461,00 | 4,57M |
| 2026-09-29 | GBp 2.497,00 | +0,69 % | GBp 2.476,00 | GBp 2.524,00 | GBp 2.471,00 | 2,77M |
| 2026-09-28 | GBp 2.480,00 | -1,86 % | GBp 2.522,00 | GBp 2.544,00 | GBp 2.455,00 | 2,48M |
| 2026-09-25 | GBp 2.527,00 | +0,08 % | GBp 2.517,00 | GBp 2.539,00 | GBp 2.503,00 | 3,53M |
| 2026-09-24 | GBp 2.525,00 | +0,56 % | GBp 2.491,00 | GBp 2.556,00 | GBp 2.488,00 | 2,39M |
| 2026-09-23 | GBp 2.511,00 | +2,49 % | GBp 2.449,00 | GBp 2.511,00 | GBp 2.446,00 | 3,10M |
| 2026-09-22 | GBp 2.450,00 | -1,21 % | GBp 2.482,00 | GBp 2.512,00 | GBp 2.450,00 | 2,93M |
| 2026-09-21 | GBp 2.480,00 | -0,76 % | GBp 2.483,00 | GBp 2.502,00 | GBp 2.472,00 | 3,89M |
| 2026-09-18 | GBp 2.499,00 | -2,76 % | GBp 2.540,00 | GBp 2.564,00 | GBp 2.493,75 | 10,00M |
| 2026-09-17 | GBp 2.570,00 | +1,06 % | GBp 2.556,00 | GBp 2.593,00 | GBp 2.540,00 | 3,71M |
| 2026-09-16 | GBp 2.543,00 | +0,28 % | GBp 2.513,00 | GBp 2.543,00 | GBp 2.491,50 | 3,02M |
| 2026-09-15 | GBp 2.536,00 | -2,57 % | GBp 2.601,00 | GBp 2.622,00 | GBp 2.488,00 | 2,46M |
| 2026-09-14 | GBp 2.603,00 | +5,17 % | GBp 2.523,00 | GBp 2.633,00 | GBp 2.522,00 | 8,48M |
| 2026-09-11 | GBp 2.475,00 | -0,76 % | GBp 2.471,00 | GBp 2.498,00 | GBp 2.434,00 | 2,84M |
| 2026-09-10 | GBp 2.494,00 | -0,83 % | GBp 2.551,00 | GBp 2.554,00 | GBp 2.490,00 | 3,17M |
| 2026-09-09 | GBp 2.515,00 | -1,41 % | GBp 2.559,00 | GBp 2.565,00 | GBp 2.499,00 | 4,95M |
| 2026-09-08 | GBp 2.551,00 | -0,82 % | GBp 2.586,00 | GBp 2.604,00 | GBp 2.534,00 | 2,81M |
| 2026-09-07 | GBp 2.572,00 | -1,83 % | GBp 2.601,00 | GBp 2.601,00 | GBp 2.557,00 | 2,45M |
| 2026-09-04 | GBp 2.620,00 | -2,06 % | GBp 2.694,00 | GBp 2.694,00 | GBp 2.607,00 | 3,15M |
| 2026-09-03 | GBp 2.675,00 | +3,32 % | GBp 2.593,00 | GBp 2.723,00 | GBp 2.586,00 | 3,63M |
| 2026-09-02 | GBp 2.589,00 | -1,63 % | GBp 2.619,00 | GBp 2.629,00 | GBp 2.569,82 | 5,50M |
| 2026-09-01 | GBp 2.632,00 | -1,50 % | GBp 2.664,00 | GBp 2.671,00 | GBp 2.617,00 | 3,10M |
| 2026-08-28 | GBp 2.672,00 | +0,15 % | GBp 2.655,00 | GBp 2.681,00 | GBp 2.628,00 | 7,92M |
| 2026-08-27 | GBp 2.668,00 | +3,17 % | GBp 2.602,00 | GBp 2.674,00 | GBp 2.564,00 | 3,18M |
| 2026-08-26 | GBp 2.586,00 | -1,22 % | GBp 2.593,00 | GBp 2.621,00 | GBp 2.576,83 | 3,69M |
| 2026-08-25 | GBp 2.618,00 | -1,28 % | GBp 2.639,00 | GBp 2.654,00 | GBp 2.538,00 | 4,16M |
| 2026-08-24 | GBp 2.652,00 | +1,53 % | GBp 2.610,00 | GBp 2.660,00 | GBp 2.598,00 | 3,41M |
| 2026-08-21 | GBp 2.612,00 | +0,97 % | GBp 2.569,00 | GBp 2.629,00 | GBp 2.543,00 | 3,12M |
| 2026-08-20 | GBp 2.587,00 | +1,05 % | GBp 2.569,00 | GBp 2.593,00 | GBp 2.541,00 | 6,12M |
| 2026-08-19 | GBp 2.560,00 | +0,79 % | GBp 2.531,00 | GBp 2.566,00 | GBp 2.485,00 | 4,78M |
| 2026-08-18 | GBp 2.540,00 | +2,83 % | GBp 2.480,00 | GBp 2.555,00 | GBp 2.459,00 | 3,40M |
| 2026-08-17 | GBp 2.470,00 | -2,22 % | GBp 2.511,00 | GBp 2.521,00 | GBp 2.466,00 | 4,90M |
| 2026-08-14 | GBp 2.526,00 | +1,41 % | GBp 2.537,00 | GBp 2.606,00 | GBp 2.512,00 | 5,60M |
| 2026-08-13 | GBp 2.491,00 | -1,97 % | GBp 2.548,00 | GBp 2.560,00 | GBp 2.490,00 | 2,96M |
| 2026-08-12 | GBp 2.541,00 | -2,57 % | GBp 2.600,00 | GBp 2.602,00 | GBp 2.515,72 | 4,85M |
| 2026-08-11 | GBp 2.608,00 | -0,04 % | GBp 2.616,00 | GBp 2.631,00 | GBp 2.594,00 | 5,23M |
| 2026-08-10 | GBp 2.609,00 | -0,69 % | GBp 2.624,00 | GBp 2.624,00 | GBp 2.592,00 | 2,02M |
| 2026-08-07 | GBp 2.627,00 | +0,92 % | GBp 2.610,00 | GBp 2.664,00 | GBp 2.588,00 | 13,60M |
| 2026-08-06 | GBp 2.603,00 | -4,13 % | GBp 2.712,00 | GBp 2.712,00 | GBp 2.582,00 | 4,52M |
| 2026-08-05 | GBp 2.715,00 | +0,56 % | GBp 2.696,00 | GBp 2.780,48 | GBp 2.672,00 | 3,89M |
| 2026-08-04 | GBp 2.700,00 | +1,93 % | GBp 2.664,00 | GBp 2.713,00 | GBp 2.651,00 | 4,63M |
| 2026-08-03 | GBp 2.649,00 | +1,61 % | GBp 2.624,00 | GBp 2.703,00 | GBp 2.599,00 | 5,66M |
| 2026-07-31 | GBp 2.607,00 | -2,54 % | GBp 2.644,00 | GBp 2.647,00 | GBp 2.600,00 | 4,30M |
| 2026-07-30 | GBp 2.675,00 | -6,92 % | GBp 2.844,00 | GBp 2.853,00 | GBp 2.675,00 | 6,13M |
| 2026-07-29 | GBp 2.874,00 | +1,48 % | GBp 2.861,00 | GBp 2.886,00 | GBp 2.794,00 | 5,52M |
| 2026-07-28 | GBp 2.832,00 | +5,59 % | GBp 2.699,00 | GBp 2.834,92 | GBp 2.680,00 | 5,46M |
| 2026-07-27 | GBp 2.682,00 | +4,44 % | GBp 2.593,00 | GBp 2.700,00 | GBp 2.592,00 | 6,11M |
| 2026-07-24 | GBp 2.568,00 | +4,77 % | GBp 2.483,00 | GBp 2.575,00 | GBp 2.474,36 | 3,45M |
| 2026-07-23 | GBp 2.451,00 | -0,12 % | GBp 2.501,00 | GBp 2.550,00 | GBp 2.428,00 | 4,06M |
| 2026-07-22 | GBp 2.454,00 | 0,00 % | GBp 2.444,00 | GBp 2.512,00 | GBp 2.403,03 | 2,28M |
| 2026-07-21 | GBp 2.454,00 | -2,54 % | GBp 2.516,00 | GBp 2.520,00 | GBp 2.448,00 | 3,61M |
| 2026-07-20 | GBp 2.518,00 | +0,88 % | GBp 2.493,00 | GBp 2.521,00 | GBp 2.473,00 | 4,56M |
| 2026-07-17 | GBp 2.496,00 | -0,24 % | GBp 2.517,00 | GBp 2.663,00 | GBp 2.478,50 | 3,74M |
| 2026-07-16 | GBp 2.502,00 | +0,04 % | GBp 2.468,00 | GBp 2.502,00 | GBp 2.001,00 | 2,44M |
| 2026-07-15 | GBp 2.501,00 | +2,33 % | GBp 2.416,00 | GBp 2.514,00 | GBp 2.400,00 | 2,63M |
| 2026-07-14 | GBp 2.444,00 | -1,37 % | GBp 2.464,00 | GBp 2.476,00 | GBp 2.367,00 | 3,17M |
| 2026-07-13 | GBp 2.478,00 | +2,52 % | GBp 2.432,00 | GBp 2.478,00 | GBp 2.405,00 | 3,01M |
| 2026-07-10 | GBp 2.417,00 | +1,77 % | GBp 2.390,00 | GBp 2.442,00 | GBp 2.373,00 | 3,41M |
| 2026-07-09 | GBp 2.375,00 | -1,00 % | GBp 2.392,00 | GBp 2.456,00 | GBp 2.361,00 | 4,30M |
| 2026-07-08 | GBp 2.399,00 | -2,52 % | GBp 2.454,00 | GBp 2.454,00 | GBp 2.388,00 | 2,66M |
| 2026-07-07 | GBp 2.461,00 | +2,84 % | GBp 2.438,00 | GBp 2.484,00 | GBp 2.431,00 | 3,80M |
| 2026-07-06 | GBp 2.393,00 | +2,53 % | GBp 2.348,00 | GBp 2.414,00 | GBp 2.348,00 | 3,18M |
| 2026-07-03 | GBp 2.334,00 | -0,81 % | GBp 2.371,00 | GBp 2.380,00 | GBp 2.321,00 | 2,55M |
| 2026-07-02 | GBp 2.353,00 | -0,30 % | GBp 2.324,00 | GBp 2.366,00 | GBp 2.295,00 | 7,12M |
| 2026-07-01 | GBp 2.360,00 | -0,25 % | GBp 2.376,00 | GBp 2.392,00 | GBp 2.259,00 | 6,36M |
| 2026-06-30 | GBp 2.366,00 | +0,25 % | GBp 2.357,00 | GBp 2.399,25 | GBp 2.329,00 | 2,85M |
| 2026-06-29 | GBp 2.360,00 | -0,13 % | GBp 2.375,00 | GBp 2.390,00 | GBp 2.358,00 | 2,98M |
| 2026-06-26 | GBp 2.363,00 | -0,25 % | GBp 2.361,00 | GBp 2.374,00 | GBp 2.288,00 | 4,81M |
| 2026-06-25 | GBp 2.369,00 | -0,38 % | GBp 2.350,00 | GBp 2.395,00 | GBp 2.318,00 | 6,05M |
| 2026-06-24 | GBp 2.378,00 | +1,28 % | GBp 2.342,00 | GBp 2.393,00 | GBp 2.307,00 | 4,69M |
| 2026-06-23 | GBp 2.348,00 | +0,86 % | GBp 2.328,00 | GBp 2.387,00 | GBp 2.323,00 | 5,81M |
| 2026-06-22 | GBp 2.328,00 | -2,06 % | GBp 2.383,00 | GBp 2.396,00 | GBp 2.322,00 | 4,70M |
| 2026-06-19 | GBp 2.377,00 | +1,24 % | GBp 2.361,00 | GBp 2.393,00 | GBp 2.341,00 | 8,60M |
| 2026-06-18 | GBp 2.348,00 | -3,97 % | GBp 2.401,00 | GBp 2.417,00 | GBp 2.338,00 | 6,70M |
| 2026-06-17 | GBp 2.445,00 | +1,03 % | GBp 2.439,00 | GBp 2.458,00 | GBp 2.408,00 | 3,68M |
| 2026-06-16 | GBp 2.420,00 | -1,31 % | GBp 2.444,00 | GBp 2.505,00 | GBp 2.413,00 | 6,46M |
| 2026-06-15 | GBp 2.452,00 | -1,61 % | GBp 2.505,00 | GBp 2.550,00 | GBp 2.451,75 | 9,98M |
| 2026-06-12 | GBp 2.492,00 | +1,22 % | GBp 2.480,00 | GBp 2.496,00 | GBp 2.446,00 | 3,84M |
| 2026-06-11 | GBp 2.462,00 | -3,38 % | GBp 2.552,00 | GBp 2.552,00 | GBp 2.462,00 | 3,47M |
| 2026-06-10 | GBp 2.548,00 | -2,08 % | GBp 2.616,00 | GBp 2.624,00 | GBp 2.491,00 | 4,85M |
| 2026-06-09 | GBp 2.602,00 | +0,42 % | GBp 2.564,00 | GBp 2.618,50 | GBp 2.535,00 | 5,16M |
| 2026-06-08 | GBp 2.591,00 | -0,96 % | GBp 2.622,00 | GBp 2.634,00 | GBp 2.578,00 | 2,66M |
| 2026-06-05 | GBp 2.616,00 | +1,28 % | GBp 2.555,00 | GBp 2.654,00 | GBp 2.552,93 | 4,83M |
| 2026-06-04 | GBp 2.583,00 | +6,03 % | GBp 2.448,00 | GBp 2.583,00 | GBp 2.442,00 | 4,13M |
| 2026-06-03 | GBp 2.436,00 | -1,54 % | GBp 2.495,00 | GBp 2.519,00 | GBp 2.436,00 | 3,67M |
| 2026-06-02 | GBp 2.474,00 | -2,71 % | GBp 2.557,00 | GBp 2.581,00 | GBp 2.449,00 | 3,29M |
| 2026-06-01 | GBp 2.543,00 | +3,80 % | GBp 2.436,00 | GBp 2.543,00 | GBp 2.415,00 | 4,12M |
| 2026-05-29 | GBp 2.450,00 | +0,12 % | GBp 2.442,00 | GBp 2.464,00 | GBp 2.389,00 | 13,59M |
| 2026-05-28 | GBp 2.447,00 | +0,12 % | GBp 2.425,00 | GBp 2.474,00 | GBp 2.379,19 | 9,44M |